Unified list (No above normal volume sort as pretty much
everything is trading above normal volume):
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
*INDICES* No such ticker symbol. Try Symbol Lookup (Look up: *INDICES*)
^DJI Sep 21 8235.81 -140.40 -1.68% N/A N/A N/A N/A 8062.34 8438.41 8062.34 11350.05 N/A
^IXIC Sep 21 1423.19 -47.74 -3.25% N/A N/A N/A N/A 1387.06 1454.04 1451.31 3913.87 N/A
^SPX Sep 21 965.80 -18.74 -1.90% N/A N/A N/A N/A 944.75 984.54 984.49 1467.88 N/A
^NDX Sep 21 1126.95 -39.32 -3.37% N/A N/A N/A N/A 1088.96 1160.24 1135.85 3810.30 N/A
QQQ Sep 21 28.19 -0.78 -2.69% 112,296,896 N/A N/A N/A 27.20 28.97 28.2600 95.2344 N/A
^NWX Sep 21 212.02 -9.65 -4.35% N/A N/A N/A N/A 210.02 221.96 213.94 1259.23 N/A
^OEX Sep 21 491.70 -9.32 -1.86% N/A N/A N/A N/A 480.07 503.02 500.87 791.16 N/A
^SOXX Sep 21 381.01 -11.97 -3.05% N/A N/A N/A N/A 363.52 392.98 386.37 1040.47 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Sep 21 29.85 +0.60 +2.05% 37,266,900 N/A N/A 13,754,136 27.40 30 28.5900 62.2700 55.61
YHOO Sep 21 8.68 -1.29 -12.94% 12,975,300 8.66 8.72 7,992,000 8.50 9.40 9.8000 112.4375 N/A
AMZN Sep 21 7.48 0.00 0.00% 12,868,700 7.48 7.70 6,142,681 6.69 7.72 6.6400 44.6250 N/A
EBAY Sep 21 43.79 -1.20 -2.67% 13,806,900 43.83 43.95 6,061,500 41.50 45.02 26.7500 77.5625 148.97
DCLK Sep 21 6.18 -0.87 -12.34% 2,762,800 6.05 6.45 1,595,272 6.09 6.50 6.3800 42.1250 N/A
RNWK Sep 21 3.34 -0.37 -9.97% 2,863,100 3.32 3.49 1,377,090 3.26 3.69 3.7000 43.5000 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Sep 21 17.13 -0.10 -0.58% 2,163,100 N/A N/A 555,545 16.22 17.99 16.5000 48.1250 N/A
AA Sep 21 28.30 -0.31 -1.08% 8,672,600 N/A N/A 3,147,954 27.36 28.75 23.1250 45.7100 17.03
UTX Sep 21 42.25 +0.61 +1.46% 9,420,600 N/A N/A 2,523,090 40.10 44.25 41.4900 87.5000 10.87
HWP Sep 21 14.96 +0.46 +3.17% 20,232,300 N/A N/A 6,638,818 12.50 15.50 14.3700 53.7188 21.01
MRK Sep 21 65.70 -1.15 -1.72% 13,284,200 N/A N/A 5,388,000 63.79 67.199 60.3500 96.6875 22.14
JPM Sep 21 30.82 -0.74 -2.34% 19,319,400 N/A N/A 6,227,000 29.04 31.85 31.3000 57.3300 17.73
AXP Sep 21 25.61 -0.59 -2.25% 16,416,500 N/A N/A 4,820,363 24.20 26.90 25.1600 63.0000 16.73
WMT Sep 21 44.66 -0.65 -1.43% 16,443,700 N/A N/A 6,687,272 43.90 45.95 41.4375 58.7500 31.82
T Sep 21 16.60 -1.46 -8.08% 22,554,200 N/A N/A 10,638,909 16.59 17.75 16.5000 32.8750 N/A
GE Sep 21 31.30 +0.93 +3.06% 85,891,504 N/A N/A 19,548,500 28.50 32.51 30.3700 59.9375 22.22
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Sep 21 49.71 -1.05 -2.07% 92,492,600 49.26 49.41 30,098,454 47.50 50.60 40.2500 76.1500 36.52
INTC Sep 21 19.30 -1.37 -6.63% 116,397,800 19.25 19.26 42,345,272 18.96 20.75 20.5000 63.5000 26.50
CSCO Sep 21 12.09 -0.79 -6.13% 132,104,000 12.02 12.03 55,756,864 11.86 12.70 12.4200 63.6250 N/A
WCOM Sep 21 12.38 +0.08 +0.65% 46,009,100 12.36 12.40 24,118,364 11.50 12.49 11.5000 30.8125 10.42
ORCL Sep 21 10.76 -0.55 -4.86% 80,169,104 10.74 10.80 36,826,544 10.16 11.15 10.2400 41.2813 25.13
IBM Sep 21 90.50 -2.90 -3.10% 18,364,700 N/A N/A 6,858,272 89.50 93.50 80.0625 126.6875 19.94
EMC Sep 21 11.15 -1.47 -11.65% 49,198,800 N/A N/A 17,107,364 10.01 12 12.0000 104.9375 18.42
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Sep 21 16.63 -0.85 -4.86% 63,338,900 16.53 16.60 24,264,228 16.01 17.43 16.2500 39.3750 31.78
CPQ Sep 21 7.99 +0.14 +1.78% 26,500,800 N/A N/A 10,799,545 7.26 8.00 7.7100 31.6250 N/A
GTW Sep 21 5.99 -0.51 -7.85% 3,212,000 N/A N/A 2,106,318 5.78 6.10 5.9700 60.8000 N/A
AAPL Sep 21 15.73 +0.05 +0.32% 10,187,800 15.67 16.10 5,353,681 14.68 16.25 13.6250 61.4375 91.70
BBY Sep 21 43.40 -2.06 -4.53% 5,218,000 N/A N/A 2,621,818 43.00 45.35 21.0000 70.2500 25.12
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
SUNW Sep 21 7.96 -0.51 -6.02% 96,216,704 7.98 8.00 39,021,592 7.52 8.29 8.1000 61.9375 29.21
EXTR Sep 21 9.51 -0.55 -5.47% 3,749,100 9.31 9.75 4,459,090 9 9.90 10.0200 128.8750 N/A
FDRY Sep 21 6.67 -0.33 -4.71% 2,807,100 6.70 7.03 2,871,272 6.39 7.03 5.9375 90.4375 15.12
JNPR Sep 21 11.10 +0.15 +1.37% 15,954,400 11.14 11.22 12,260,363 10.30 11.25 9.8490 244.5000 27.04
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Sep 21 10.80 -0.60 -5.26% 1,323,100 N/A N/A 1,272,863 10.57 11.35 11.2600 76.5625 20.32
NXTL Sep 21 8.98 -0.23 -2.50% 13,399,700 8.68 9.00 9,747,409 8.40 9.289 8.9830 51.3750 N/A
NT Sep 21 4.98 -0.10 -1.97% 19,085,800 N/A N/A 13,561,636 4.76 5.50 4.8800 72.8750 N/A
LU Sep 21 5.32 -0.43 -7.48% 36,137,800 N/A N/A 24,873,454 5.25 5.95 5.0400 37.7500 N/A
ATI Sep 21 13.20 -1.30 -8.97% 402,600 N/A N/A 176,727 13.10 13.64 12.5000 21.0700 19.18
FON Sep 21 20.75 -0.84 -3.89% 4,202,400 N/A N/A 2,863,454 20.20 21.40 19.0600 29.6875 17.62
BLS Sep 21 40.20 -2.15 -5.08% 7,339,600 N/A N/A 2,642,954 40.15 42.50 35.5625 50.6250 20.34
GX Sep 21 2.98 -0.29 -8.87% 16,334,100 N/A N/A 11,159,818 2.81 3.35 3.0100 32.5000 N/A
Q Sep 21 19.00 -0.56 -2.86% 10,621,700 N/A N/A 8,709,545 17.00 19.23 16.2800 51.6250 N/A
LVLT Sep 21 3.80 +0.19 +5.26% 4,212,600 3.75 3.77 7,757,000 3.33 3.85 2.9900 78.3750 N/A
MFNX Sep 21 0.47 -0.03 -6.00% 12,413,800 0.46 0.48 19,859,908 0.43 0.49 0.3200 29.3750 N/A
TLAB Sep 21 9.70 -0.59 -5.73% 10,363,200 9.47 9.64 6,702,181 9.56 10.30 9.8800 68.5000 10.03
CMVT Sep 21 25.08 -0.91 -3.50% 7,575,800 24.50 24.90 6,069,363 24.65 26.45 19.7500 124.7500 18.43
SONS Sep 21 5.54 -1.22 -18.05% 16,539,900 5.30 5.36 4,147,363 4.41 6.05 5.8090 49.9166 N/A
WCG Sep 21 1.42 +0.06 +4.41% 3,263,900 N/A N/A 4,193,045 1.23 1.43 1.1200 24.8125 N/A
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC Ticker symbol has changed to: ARRS
HLIT Sep 21 8.46 -1.15 -11.97% 2,281,000 8.51 8.55 1,767,500 8.38 9.5899 2.7500 28.0000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Sep 21 29.24 -0.25 -0.85% 28,781,600 29.00 29.09 14,938,090 27.25 29.54 28.4100 78.7500 17.03
KLAC Sep 21 33.91 +0.13 +0.38% 12,264,800 34.08 34.10 7,185,681 30.46 34.73 25.5000 61.0000 18.06
NVLS Sep 21 28.55 +0.55 +1.96% 14,545,700 28.49 28.55 6,539,681 25.84 29.07 24.9375 62.3750 14.25
LRCX Sep 21 16.64 -0.45 -2.63% 4,595,700 16.60 33.48 2,320,272 15.38 17.10 13.0000 33.7600 15.97
TER Sep 21 20.10 -1.07 -5.05% 4,043,800 N/A N/A 1,850,363 19.06 20.50 21.0000 51.7500 10.23
KLIC Sep 21 10.15 -0.06 -0.59% 797,700 9.18 14.80 618,500 9.18 10.23 8.1600 18.7000 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
CHRT Sep 21 17.28 -1.58 -8.38% 1,042,500 0.00 0.00 571,409 17.24 18.08 18.7500 75.6250 N/A
RMBS Sep 21 7.79 -0.35 -4.30% 3,573,900 7.73 7.87 2,436,090 7.25 8.12 4.8600 87.3750 10.30
TXN Sep 21 23.00 +1.27 +5.84% 19,731,100 N/A N/A 8,746,954 20.10 23.00 21.7000 64.1250 28.37
MU Sep 21 21.11 -0.98 -4.44% 11,149,600 N/A N/A 6,855,590 20.06 22.09 21.0000 69.0000 18.17
AMD Sep 21 9.30 +0.31 +3.45% 10,443,900 N/A N/A 6,815,363 8.30 9.30 8.4000 34.6500 4.06
LSI Sep 21 11.25 -0.74 -6.17% 7,758,700 N/A N/A 3,157,363 10.20 11.50 10.5000 37.0000 N/A
LLTC Sep 21 32.54 -0.99 -2.95% 10,409,400 32.11 32.60 4,377,000 31.02 33.20 32.6875 71.0000 25.99
ADI Sep 21 31.25 -0.95 -2.95% 4,594,200 N/A N/A 3,038,318 29.90 32.06 30.5000 93.9375 23.12
ALTR Sep 21 17.92 -1.36 -7.05% 12,412,200 17.80 18.19 6,820,954 17.01 18.82 18.8125 56.6875 14.25
XLNX Sep 21 24.59 -2.98 -10.81% 17,561,100 24.20 24.30 6,060,454 23.64 26.50 26.7400 91.9375 N/A
VTSS Sep 21 8.75 -0.17 -1.91% 6,692,700 8.55 8.69 5,474,818 7.94 9.18 7.9600 93.2500 N/A
BRCM Sep 21 23.98 +0.32 +1.35% 17,946,000 24.00 24.09 9,672,272 22.43 25.70 20.8800 262.0000 N/A
PMCS Sep 21 14.96 -2.20 -12.82% 21,610,800 14.95 15.00 8,518,318 14.55 16.40 16.9500 234.0625 N/A
KOPN Sep 21 7.30 -0.50 -6.41% 1,040,200 7.25 7.75 926,227 7.25 8.12 4.0000 24.9375 N/A
MRVL Sep 21 16.45 -0.33 -1.97% 1,709,600 16.25 17.90 1,193,772 14.78 16.60 7.9375 101.3750 N/A
EMKR Sep 21 10.48 -0.28 -2.60% 250,600 0.00 0.00 632,636 10 11.10 10.2500 55.3750 N/A
AMKR Sep 21 11.35 -0.10 -0.87% 1,501,100 10.50 33.00 691,818 10.25 11.50 10.6900 31.3750 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
ADBE Sep 21 25.07 -0.87 -3.34% 6,595,700 24.80 25.30 3,741,181 23.98 26.70 23.8500 87.3125 26.33
MACR Sep 21 12.92 -0.29 -2.20% 1,616,800 12.41 13.90 742,545 12.32 13.43 12.5100 85.2500 N/A
PSFT Sep 21 20.24 +0.25 +1.25% 15,914,600 20.20 21.00 7,974,636 18.13 20.88 17.5000 53.8750 31.68
ITWO Sep 21 4.22 +0.26 +6.57% 9,495,900 4.22 4.26 10,798,454 3.64 4.37 3.4500 99.4375 N/A
CA Sep 21 22.70 -0.60 -2.58% 3,709,000 N/A N/A 1,947,409 22.37 23.69 18.1250 39.0300 N/A
CATP No such ticker symbol. Try Symbol Lookup (Look up: CATP)
NETA Sep 21 12.50 +0.05 +0.40% 3,262,000 12.21 13.74 2,932,545 11.56 13 3.2500 23.7500 N/A
ORCL Sep 21 10.76 -0.55 -4.86% 80,169,104 10.74 10.80 36,826,544 10.16 11.15 10.2400 41.2813 25.13
CHKP Sep 21 24.12 -1.29 -5.08% 9,317,700 24.09 24.20 8,236,909 23.85 25.08 24.9000 118.5834 21.12
CTXS Sep 21 22.64 -0.94 -3.99% 6,227,600 22.57 22.99 4,225,363 20.89 23.249 15.8125 37.1875 48.82
VRTS Sep 21 18.77 -1.75 -8.53% 22,169,800 18.54 18.74 12,315,318 18.50 20.69 19.8000 166.8750 N/A
SEBL Sep 21 13.33 -0.67 -4.79% 17,162,700 13.35 13.40 13,433,272 12.70 13.98 13.0500 119.8750 23.89
SAP Sep 21 23.25 +0.25 +1.09% 1,038,900 N/A N/A 830,909 21.31 23.60 22.5800 63.4375 40.85
MERQ Sep 21 19.74 -0.35 -1.74% 4,491,900 13.00 20.00 4,179,727 18.59 20.46 19.1500 162.5000 27.00
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Sep 21 51.00 -2.63 -4.90% 13,843,600 N/A N/A 5,179,909 50.25 53.26 36.3125 65.5400 12.34
ONE Sep 21 28.00 -0.50 -1.75% 7,190,900 N/A N/A 2,682,045 27.00 28.75 28.0000 41.5625 23.04
C Sep 21 36.36 0.00 0.00% 30,600,500 N/A N/A 10,825,318 34.51 36.69 36.3000 57.3750 13.85
WFC Sep 21 42.45 -0.53 -1.23% 9,034,300 N/A N/A 3,780,045 40.50 43.64 39.6250 56.3750 24.66
ONE Sep 21 28.00 -0.50 -1.75% 7,190,900 N/A N/A 2,682,045 27.00 28.75 28.0000 41.5625 23.04
BK Sep 21 30.62 -0.13 -0.42% 7,385,200 N/A N/A 2,858,954 29.75 32.50 30.0200 59.3750 15.24
MER Sep 21 37.65 +1.64 +4.55% 12,784,800 N/A N/A 5,032,500 33.50 38.00 35.2100 80.0000 10.75
MWD Sep 21 40.08 +2.46 +6.54% 10,189,900 N/A N/A 4,096,045 35.75 40.75 37.5500 99.5000 9.66
AGE Sep 21 30.87 -0.39 -1.25% 919,300 N/A N/A 354,227 29.76 31.85 31.0000 54.2500 13.50
BSC Sep 21 44.35 +0.85 +1.95% 1,411,300 N/A N/A 724,000 41.50 44.80 40.6500 68.0000 8.66
LEH Sep 21 47.50 +0.86 +1.84% 7,124,100 N/A N/A 2,016,090 43.50 47.68 46.0000 86.2000 7.94
SCH Sep 21 9.50 +0.56 +6.26% 11,183,100 N/A N/A 3,991,636 8.13 9.60 8.8100 36.1250 26.14
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Sep 21 35.10 -0.80 -2.23% 3,823,700 N/A N/A 3,406,636 34.70 37.00 26.9000 71.8125 30.68
AHP Sep 21 53.98 -2.50 -4.43% 6,461,800 N/A N/A 3,024,000 53.20 56.04 52.0000 65.2500 N/A
LLY Sep 21 73.99 +0.08 +0.11% 7,174,700 N/A N/A 2,621,545 71.81 75.30 70.0100 97.1250 25.43
PFE Sep 21 35.80 -0.74 -2.03% 28,484,300 N/A N/A 11,036,454 34.00 35.95 34.1000 48.0625 35.68
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Sep 21 52.24 -0.11 -0.21% 16,859,600 N/A N/A 7,738,772 50.20 55.00 40.2500 57.6000 30.03
SGP Sep 21 32.65 -1.49 -4.36% 6,912,500 N/A N/A 4,820,727 32.35 33.85 32.9800 60.0000 21.31
AMGN Sep 21 56.02 -2.98 -5.05% 18,567,400 56.00 56.50 7,235,500 55.50 57.60 45.4375 75.0625 53.15
BGEN Sep 21 53.30 -3.16 -5.60% 4,893,400 25.00 62.00 2,943,727 53.25 56.50 47.1250 75.0000 30.39
IMNX Sep 21 17.59 -0.56 -3.09% 33,552,300 17.63 17.66 5,830,954 17.26 18.03 10.7500 49.8750 60.30
SEPR Sep 21 31.96 -0.84 -2.56% 1,252,600 20.00 39.89 722,000 30.48 33.90 23.4500 124.8125 N/A
STEM Sep 21 1.95 -0.05 -2.50% 771,400 1.90 1.99 743,545 1.85 2.05 1.4688 7.5000 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Sep 21 3.81 +0.11 +2.97% 11,800 2.00 4.50 26,045 3.69 3.95 3.6100 16.9375 2.88
JBL Sep 21 16.15 +1.15 +7.67% 7,284,200 N/A N/A 2,108,545 14.00 17.75 14.3000 65.9375 25.42
FLEX Sep 21 13.98 -0.12 -0.85% 13,360,700 13.50 14.10 6,848,863 12.53 14.54 12.3750 43.9375 N/A
SLR Sep 21 10.01 -0.28 -2.72% 11,217,200 N/A N/A 5,468,954 9.91 10.85 10.0000 52.6250 N/A
SCI Sep 21 17.40 0.00 0.00% 1,210,400 N/A N/A 1,339,090 16.25 17.80 15.5300 47.0000 25.59
SANM Sep 21 13.30 +0.39 +3.02% 14,285,200 11.91 13.29 7,638,545 11.64 13.64 12.5500 60.5000 14.39
CLS Sep 21 23.77 +1.12 +4.94% 4,727,600 N/A N/A 2,508,045 20.69 24.00 21.8200 84.7500 23.99
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Sep 21 3.22 -0.29 -8.26% 696,400 3.00 3.38 1,025,000 3.15 3.40 3.3800 138.7500 N/A
NUFO Sep 21 2.80 +0.52 +22.81% 1,228,300 2.71 2.94 1,165,409 2.20 2.85 2.1000 98.5000 N/A
LMNE Sep 21 1.55 -0.03 -1.90% 140,700 1.03 2.75 447,363 1.35 1.60 1.1400 13.1250 N/A
OCCF Sep 21 5.50 -1.10 -16.67% 25,600 0.00 0.00 41,409 5.50 6.53 6.5000 28.6668 N/A
GLW Sep 21 9.12 -0.20 -2.15% 9,129,900 N/A N/A 7,990,590 8.61 9.34 9.3000 112.6667 N/A
JDSU Sep 21 5.36 -0.36 -6.29% 37,456,800 5.33 5.36 24,433,228 5.15 5.84 5.1200 111.1875 N/A
EMKR Sep 21 10.48 -0.28 -2.60% 250,600 0.00 0.00 632,636 10 11.10 10.2500 55.3750 N/A
NEWP Sep 21 13.74 +0.28 +2.08% 1,726,700 13.35 14.20 1,626,000 12.30 13.87 11.9100 192.0625 14.63
VECO Sep 21 21.81 +0.71 +3.36% 459,600 21.20 23.90 396,045 19.90 22.95 20.9000 117.0000 16.48
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Sep 21 10.80 -0.60 -5.26% 1,323,100 N/A N/A 1,272,863 10.57 11.35 11.2600 76.5625 20.32
ADCT Sep 21 3.11 +0.08 +2.64% 12,116,500 3.04 3.14 8,709,090 2.63 3.25 2.6900 35.8125 N/A
AVCI Sep 21 1.68 +0.09 +5.66% 821,100 1.50 1.68 1,088,954 1.33 1.69 1.5100 119.0000 N/A
CIEN Sep 21 10.54 -1.51 -12.53% 20,427,800 10.47 10.63 17,540,772 10.40 11.79 10.5600 151.0000 107.59
CORV Sep 21 1.76 -0.03 -1.68% 3,129,700 1.70 1.75 3,993,727 1.62 1.78 1.6600 89.5000 N/A
FIBR Sep 21 1.68 -0.13 -7.18% 596,900 1.60 1.85 624,045 1.50 1.81 1.7500 43.8125 N/A
MRVC Sep 21 2.70 +0.17 +6.72% 891,900 2.67 2.74 1,163,500 2.32 2.71 2.2500 63.1250 N/A
NT Sep 21 4.98 -0.10 -1.97% 19,085,800 N/A N/A 13,561,636 4.76 5.50 4.8800 72.8750 N/A
ONIS Sep 21 4.99 -3.38 -40.38% 23,985,900 4.77 4.79 5,050,090 4.15 5.10 7.2300 111.1250 N/A
SCMR Sep 21 3.77 -0.19 -4.80% 2,210,200 3.60 3.75 2,114,681 3.55 4 3.8800 124.7500 N/A
DIGL Sep 21 10.71 -0.50 -4.46% 920,300 10.68 10.76 1,558,181 10.25 11.50 10.0000 78.7500 8.35
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Sep 21 7.45 -0.38 -4.85% 1,294,000 7.00 11.80 943,909 7.20 7.60 7.4063 24.6250 13.50
EMC Sep 21 11.15 -1.47 -11.65% 49,198,800 N/A N/A 17,107,364 10.01 12 12.0000 104.9375 18.42
BRCD Sep 21 17.69 -1.50 -7.82% 14,308,800 17.69 17.75 11,931,045 17.05 19 16.4000 133.7188 56.44
MCDT Sep 21 9.87 -1.23 -11.08% 1,511,600 9.50 10.05 N/A 9.58 11.10 9.7500 141.3750 40.36
EMLX Sep 21 10.31 -1.18 -10.27% 6,630,500 10.26 10.50 4,524,090 9.47 11.09 10.5100 109.7500 N/A
JNIC Sep 21 5.47 -0.20 -3.53% 299,300 5.26 6.50 409,136 5.30 5.70 5.0800 126.0000 48.05
ZOOX Sep 21 1 -0.04 -3.85% 58,800 0.31 1.51 207,590 0.95 1.03 0.8400 8.2500 N/A
STOR Sep 21 4.60 -0.43 -8.55% 1,929,200 4.58 4.70 2,815,863 4.20 5.18 3.6500 111.7500 N/A
NTAP Sep 21 8.02 -1.11 -12.16% 9,954,300 7.80 7.85 7,377,090 7.80 8.78 8.8900 152.7500 46.11
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Sep 21 2.55 -0.08 -3.04% 1,245,000 2.31 2.62 973,590 2.08 2.63 0.3125 5.5000 N/A
ATVI Sep 21 27.20 +1.60 +6.25% 1,699,400 27.00 38.00 957,454 23.75 27.35 10.3125 41.1500 26.72
EIDSY Sep 21 2.35 -0.36 -13.28% 25,800 0.00 0.00 66,090 2.20 2.51 2.3125 5.9375 2.07
ERTS Sep 21 48.70 +2.40 +5.18% 7,175,800 48.55 48.74 2,198,272 43.20 48.87 31.0000 63.7500 N/A
TTWO Sep 21 7.82 -0.1799 -2.25% 2,088,700 7.35 7.85 2,120,000 7.16 8.04 7.3900 24.5000 21.00
THQI Sep 21 40.76 +1.71 +4.38% 1,965,900 40.25 40.75 838,227 36.60 41 15.5625 62.0000 40.26
THDO Sep 21 2.40 +0.06 +2.56% 596,400 2.20 2.50 357,136 2.04 2.65 1.4375 9.1250 N/A
NVDA Sep 21 26.97 -1.91 -6.61% 10,224,900 26.80 27.25 4,716,181 26.01 28.28 13.7500 50.0000 39.97
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Sep 21 26.35 +1.31 +5.23% 902,000 N/A N/A 1,161,909 24.37 26.48 24.2000 46.1250 26.98
GLM Sep 21 13.15 +0.40 +3.14% 4,249,300 N/A N/A 2,543,000 11.60 13.36 12.5000 33.8750 11.64
NE Sep 21 25.70 +2.00 +8.44% 2,975,800 N/A N/A 2,054,818 22.88 25.89 22.1500 54.0000 14.70
RIG Sep 21 27.05 +0.65 +2.46% 4,420,000 N/A N/A 3,997,727 25.25 28.09 23.7000 65.5000 46.64
SDC Sep 21 20.63 -0.37 -1.76% 1,726,300 N/A N/A 652,590 18.99 21 19.0000 45.9375 15.57
TDW Sep 21 26.75 +1.42 +5.61% 1,303,100 N/A N/A 821,909 24.90 26.80 24.5500 52.9500 12.23
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Sep 21 22.27 -1.63 -6.82% 6,480,400 N/A N/A 1,626,090 22.20 24.80 12.7500 24.6000 N/A
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Sep 21 44.89 -0.65 -1.43% 22,638,200 44.60 44.64 11,847,454 42.80 46 42.6010 107.8125 N/A
RFMD Sep 21 19.89 -1.98 -9.05% 14,297,800 19.98 20.00 7,872,454 19.31 21.45 8.7500 38.1875 N/A
PWAV Sep 21 12.05 +0.20 +1.69% 2,286,700 11.80 12.20 1,270,045 10.40 12.36 8.7500 75.3750 70.12
WFII Sep 21 4.29 -0.73 -14.54% 791,300 4.40 5.00 493,363 4.15 4.96 3.3125 78.6250 N/A
NOK Sep 21 15.65 -0.30 -1.88% 18,047,000 N/A N/A 12,255,545 14.15 15.80 12.7000 53.7500 22.15
ERICY Sep 21 3.36 +0.05 +1.51% 24,169,600 3.35 3.36 11,680,045 3.05 3.39 3.2500 19.0625 N/A
RIMM Sep 21 15.60 +0.26 +1.69% 4,033,400 15.31 15.80 3,145,636 14.65 15.88 13.7000 132.6875 N/A
CMVT Sep 21 25.08 -0.91 -3.50% 7,575,800 24.50 24.90 6,069,363 24.65 26.45 19.7500 124.7500 18.43
OPWV Sep 21 12.51 -1.18 -8.62% 7,549,600 12.52 12.74 6,055,863 12.50 13.54 10.8000 126.8750 N/A |
